Options Chain for SUNCOR ENERGY INC NEW COM (SU) - $65.94 as of 4/1/2026 5:11:58 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 35.00 | 39.20 | 37.10 | 29.65 | 0.00 | 0.00% | 1.32 | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 4/1/2026 4:00:09 PM EST |
| 30.00 | 33.30 | 36.30 | 34.80 | % | 1.16 | 0 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 31.00 | 32.00 | 35.40 | 33.70 | % | 1.09 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 32.00 | 31.00 | 34.50 | 32.75 | % | 1.02 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 33.00 | 30.00 | 33.60 | 31.80 | % | 0.96 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 34.00 | 29.00 | 32.60 | 30.80 | % | 0.91 | 0 | 0 | 2.66 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 35.00 | 28.30 | 31.30 | 29.80 | % | 0.85 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 36.00 | 27.00 | 30.50 | 28.75 | % | 0.80 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 37.00 | 26.10 | 29.60 | 27.85 | % | 0.75 | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 38.00 | 25.10 | 28.40 | 26.75 | % | 0.70 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 39.00 | 24.30 | 27.40 | 25.85 | % | 0.66 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 40.00 | 23.90 | 25.90 | 24.90 | 25.16 | +7.70 | +44.11% | 0.62 | 5 | 5 | 1.77 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 41.00 | 22.30 | 25.40 | 23.85 | % | 0.58 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 42.00 | 21.00 | 24.60 | 22.80 | 22.28 | 0.00 | 0.00% | 0.54 | 0 | 10 | 1.95 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 4/1/2026 4:00:09 PM EST |
| 43.00 | 20.90 | 23.60 | 22.25 | % | 0.52 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 44.00 | 19.10 | 22.60 | 20.85 | % | 0.47 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 45.00 | 18.40 | 21.40 | 19.90 | % | 0.44 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 46.00 | 17.10 | 20.70 | 18.90 | % | 0.41 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 47.00 | 16.20 | 19.50 | 17.85 | % | 0.38 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 48.00 | 15.20 | 18.50 | 16.85 | % | 0.35 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 49.00 | 14.20 | 17.50 | 15.85 | 8.13 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 4/1/2026 4:00:09 PM EST |
| 50.00 | 13.50 | 16.30 | 14.90 | 14.90 | -1.55 | -9.43% | 0.30 | 2 | 37 | 1.25 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 51.00 | 12.40 | 15.40 | 13.90 | % | 0.27 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 52.00 | 11.50 | 14.40 | 12.95 | % | 0.25 | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 53.00 | 10.90 | 13.50 | 12.20 | % | 0.23 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 54.00 | 9.50 | 12.50 | 11.00 | % | 0.20 | 0 | 0 | 1.04 | 0.99 | 0.01 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 55.00 | 8.90 | 11.00 | 9.95 | 10.35 | -0.45 | -4.17% | 0.18 | 2 | 267 | 0.82 | 0.97 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 56.00 | 8.20 | 9.90 | 9.05 | % | 0.16 | 0 | 0 | 0.73 | 0.97 | 0.01 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 57.00 | 7.10 | 9.00 | 8.05 | % | 0.14 | 0 | 0 | 0.70 | 0.94 | 0.02 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 58.00 | 6.30 | 8.30 | 7.30 | % | 0.13 | 0 | 0 | 0.72 | 0.92 | 0.03 | -0.03 | 4/1/2026 4:00:09 PM EST | |||
| 59.00 | 5.20 | 7.50 | 6.35 | % | 0.11 | 0 | 0 | 0.71 | 0.87 | 0.04 | -0.04 | 4/1/2026 4:00:09 PM EST | |||
| 60.00 | 4.90 | 5.70 | 5.30 | 5.33 | -1.12 | -17.37% | 0.09 | 15 | 1,103 | 0.44 | 0.83 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 61.00 | 4.00 | 4.90 | 4.45 | % | 0.07 | 0 | 0 | 0.43 | 0.79 | 0.05 | -0.05 | 4/1/2026 4:00:09 PM EST | |||
| 62.00 | 3.70 | 4.10 | 3.90 | 5.36 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.38 | 0.74 | 0.06 | -0.06 | 3/27/2026 | 4/1/2026 4:00:09 PM EST |
| 63.00 | 3.00 | 3.40 | 3.20 | 2.90 | -1.85 | -38.95% | 0.05 | 19 | 9 | 0.38 | 0.67 | 0.07 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 64.00 | 2.40 | 2.65 | 2.53 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.37 | 0.60 | 0.08 | -0.06 | 3/27/2026 | 4/1/2026 4:00:09 PM EST |
| 65.00 | 1.85 | 1.95 | 1.90 | 1.85 | -0.35 | -15.91% | 0.03 | 235 | 2,911 | 0.35 | 0.52 | 0.08 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 66.00 | 1.40 | 1.50 | 1.45 | 1.27 | -0.93 | -42.28% | 0.02 | 12 | 398 | 0.35 | 0.43 | 0.08 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 67.00 | 1.05 | 1.20 | 1.13 | 0.95 | -0.15 | -13.64% | 0.02 | 11 | 21 | 0.35 | 0.35 | 0.08 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 68.00 | 0.75 | 0.90 | 0.83 | 0.75 | -0.32 | -29.91% | 0.01 | 1 | 307 | 0.35 | 0.28 | 0.07 | -0.05 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 69.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.42 | -41.18% | 0.01 | 76 | 141 | 0.35 | 0.22 | 0.06 | -0.05 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 70.00 | 0.40 | 0.50 | 0.45 | 0.40 | -0.40 | -50.00% | 0.01 | 17 | 788 | 0.36 | 0.17 | 0.05 | -0.04 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 71.00 | 0.25 | 0.35 | 0.30 | 0.26 | -0.19 | -42.23% | 0.00 | 3 | 278 | 0.36 | 0.13 | 0.04 | -0.03 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 72.00 | 0.15 | 0.25 | 0.20 | 0.20 | -0.20 | -50.00% | 0.00 | 3 | 183 | 0.35 | 0.10 | 0.04 | -0.03 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 73.00 | 0.05 | 0.95 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.46 | 0.07 | 0.03 | -0.02 | 3/30/2026 | 4/1/2026 4:00:09 PM EST |
| 74.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.97 | 0.04 | 0.02 | -0.01 | 3/30/2026 | 4/1/2026 4:00:09 PM EST |
| 75.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 76 | 1.01 | 0.03 | 0.01 | -0.01 | 3/26/2026 | 4/1/2026 4:00:09 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 221 | 0.63 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 28.00 | 0.00 | 2.60 | 1.30 | % | 0.05 | 0 | 0 | 3.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 31.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.88 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 32.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 33.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 34.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 6 | 2.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/1/2026 4:00:09 PM EST |
| 36.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 37.00 | 0.00 | 3.40 | 1.70 | % | 0.05 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 38.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 39.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 41.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 42.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 43.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 44.00 | 0.00 | 3.40 | 1.70 | 0.44 | 0.00 | 0.00% | 0.04 | 0 | 3 | 2.44 | 0.00 | 0.00 | 0.00 | 3/17/2026 | 4/1/2026 4:00:09 PM EST |
| 45.00 | 0.00 | 1.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.50 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/1/2026 4:00:09 PM EST |
| 46.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 47.00 | 0.00 | 3.40 | 1.70 | % | 0.04 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 48.00 | 0.00 | 3.40 | 1.70 | 0.35 | 0.00 | 0.00% | 0.04 | 0 | 28 | 2.07 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 4/1/2026 4:00:09 PM EST |
| 49.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.99 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/1/2026 4:00:09 PM EST |
| 50.00 | 0.00 | 0.20 | 0.10 | 0.22 | +0.17 | +340.00% | 0.00 | 1 | 475 | 0.78 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 51.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST | |||
| 52.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 53.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.34 | -0.01 | 0.00 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 54.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 55.00 | 0.00 | 0.20 | 0.10 | 0.17 | +0.02 | +13.34% | 0.00 | 286 | 3,783 | 0.54 | -0.03 | 0.01 | -0.02 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 56.00 | 0.00 | 2.30 | 1.15 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 26 | 1.14 | -0.03 | 0.01 | -0.02 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.78 | -0.06 | 0.02 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.71 | -0.08 | 0.03 | -0.03 | 3/26/2026 | 4/1/2026 4:00:09 PM EST |
| 59.00 | 0.30 | 0.55 | 0.43 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.13 | 0.04 | -0.04 | 3/27/2026 | 4/1/2026 4:00:09 PM EST |
| 60.00 | 0.40 | 0.50 | 0.45 | 0.55 | 0.00 | 0.00% | 0.01 | 134 | 842 | 0.39 | -0.17 | 0.04 | -0.05 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 61.00 | 0.55 | 0.65 | 0.60 | 0.70 | -0.05 | -6.67% | 0.01 | 3 | 88 | 0.38 | -0.21 | 0.05 | -0.05 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 62.00 | 0.75 | 0.85 | 0.80 | 0.95 | -0.15 | -13.64% | 0.01 | 22 | 24 | 0.37 | -0.26 | 0.06 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 63.00 | 1.00 | 1.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2,016 | 0.36 | -0.33 | 0.07 | -0.06 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 64.00 | 1.35 | 1.50 | 1.43 | 1.41 | -0.44 | -23.79% | 0.02 | 9 | 42 | 0.35 | -0.40 | 0.08 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 65.00 | 1.80 | 1.90 | 1.85 | 2.23 | +0.73 | +48.67% | 0.03 | 24 | 137 | 0.34 | -0.48 | 0.08 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 66.00 | 2.35 | 2.45 | 2.40 | 2.90 | +0.90 | +45.00% | 0.04 | 15 | 11 | 0.34 | -0.57 | 0.08 | -0.06 | 4/1/2026 | 4/1/2026 4:00:09 PM EST |
| 67.00 | 2.90 | 3.30 | 3.10 | 2.10 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.35 | -0.65 | 0.08 | -0.06 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 68.00 | 3.60 | 4.00 | 3.80 | % | 0.06 | 0 | 0 | 0.35 | -0.72 | 0.07 | -0.05 | 4/1/2026 4:00:09 PM EST | |||
| 69.00 | 3.00 | 6.40 | 4.70 | % | 0.07 | 0 | 0 | 0.75 | -0.78 | 0.06 | -0.05 | 4/1/2026 4:00:09 PM EST | |||
| 70.00 | 4.50 | 6.60 | 5.55 | 4.55 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | -0.83 | 0.05 | -0.04 | 3/31/2026 | 4/1/2026 4:00:09 PM EST |
| 71.00 | 4.90 | 7.40 | 6.15 | % | 0.09 | 0 | 0 | 0.66 | -0.87 | 0.04 | -0.03 | 4/1/2026 4:00:09 PM EST | |||
| 72.00 | 6.50 | 8.10 | 7.30 | % | 0.10 | 0 | 0 | 0.64 | -0.90 | 0.04 | -0.03 | 4/1/2026 4:00:09 PM EST | |||
| 73.00 | 7.00 | 9.10 | 8.05 | % | 0.11 | 0 | 0 | 0.69 | -0.93 | 0.03 | -0.02 | 4/1/2026 4:00:09 PM EST | |||
| 74.00 | 7.80 | 10.80 | 9.30 | % | 0.13 | 0 | 0 | 0.90 | -0.96 | 0.02 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 75.00 | 8.80 | 11.40 | 10.10 | % | 0.13 | 0 | 0 | 0.85 | -0.97 | 0.01 | -0.01 | 4/1/2026 4:00:09 PM EST | |||
| 80.00 | 13.80 | 16.30 | 15.05 | % | 0.19 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 4/1/2026 4:00:09 PM EST |